Iridium Communication Inc (IRDM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	556.268	-1,27%	44,82	44,11	44,85	44,29
05/10/2023	443.055	0,67%	44,50	44,44	45,07	44,86
04/10/2023	390.442	1,67%	43,88	43,88	44,70	44,56
03/10/2023	380.344	-1,28%	45,46	43,675	44,47	43,83
02/10/2023	515.554	-2,40%	45,46	44,055	45,75	44,40
29/09/2023	439.082	0,26%	45,60	45,36	46,25	45,49
28/09/2023	707.344	-0,50%	45,60	45,34	45,812	45,37
27/09/2023	573.658	-2,25%	46,65	45,56	47,02	45,60
26/09/2023	462.015	-1,44%	47,13	46,60	47,33	46,65
25/09/2023	467.551	-2,09%	47,93	47,18	48,11	47,33
22/09/2023	590.654	2,11%	47,48	46,95	48,46	48,34
21/09/2023	521.159	-2,81%	51,09	46,95	48,705	47,34
20/09/2023	482.985	-4,08%	51,09	48,69	51,13	48,71
19/09/2023	853.917	1,22%	48,45	48,39	51,62	50,78
18/09/2023	685.159	5,51%	48,45	48,39	50,72	50,17
15/09/2023	1.857.810	-1,57%	48,18	47,34	48,615	47,55
14/09/2023	388.662	0,56%	48,18	48,11	48,615	48,31
13/09/2023	469.635	1,13%	47,33	46,94	48,371	48,17
12/09/2023	455.559	-0,08%	47,77	47,28	48,0299	47,63
11/09/2023	321.088	0,11%	47,63	47,565	48,0171	47,67
08/09/2023	262.855	-0,11%	47,90	47,38	48,05	47,62
07/09/2023	474.743	-2,20%	48,82	47,41	48,82	47,67
06/09/2023	374.549	-0,10%	49,08	48,47	49,26	48,74
05/09/2023	431.157	-1,49%	49,08	48,10	49,135	48,79
04/09/2023	327.852	1,19%	49,27	48,93	49,785	49,53
01/09/2023	327.852	1,19%	49,27	48,93	49,785	49,53
31/08/2023	439.939	0,70%	48,69	48,655	49,26	48,95
30/08/2023	267.259	0,23%	48,43	47,981	49,037	48,61
29/08/2023	289.164	0,56%	48,16	47,981	48,57	48,50
28/08/2023	209.538	0,90%	48,09	48,15	48,595	48,23
25/08/2023	310.048	-0,48%	48,42	47,73	48,29	47,80
24/08/2023	278.244	-1,03%	48,42	48,00	48,77	48,03
23/08/2023	453.119	1,06%	48,02	47,80	48,70	48,53
22/08/2023	713.711	-0,68%	48,16	47,82	48,75	48,02
21/08/2023	467.547	0,29%	48,16	47,74	48,445	48,35
18/08/2023	558.856	-0,74%	48,45	48,16	49,08	48,21
17/08/2023	505.101	-1,90%	49,53	48,53	49,93	48,57
16/08/2023	574.413	-1,53%	50,13	49,16	50,365	49,51
15/08/2023	481.871	-0,51%	50,90	50,01	50,94	50,28
14/08/2023	340.614	-0,71%	50,90	50,36	50,995	50,54
11/08/2023	363.189	0,00%	50,90	50,42	51,05	50,90
10/08/2023	395.970	2,00%	50,00	49,93	50,98	50,90
09/08/2023	443.582	0,75%	49,51	48,91	49,92	49,90
08/08/2023	543.706	-0,66%	49,46	49,18	49,93	49,53
07/08/2023	500.966	0,32%	50,07	49,46	49,98	49,86
04/08/2023	630.148	-0,62%	50,07	49,69	51,00	49,70
03/08/2023	577.636	-1,77%	50,66	49,72	50,905	50,01
02/08/2023	814.300	-2,10%	51,54	50,47	51,80	50,91
01/08/2023	729.451	-1,05%	52,21	51,555	52,41	52,00
31/07/2023	978.052	-2,87%	51,44	52,09	53,93	52,55
28/07/2023	829.716	3,32%	51,44	53,2038	54,42	54,10
27/07/2023	1.048.169	2,75%	51,44	50,88	53,12	52,36
26/07/2023	1.339.604	0,75%	50,58	50,005	51,32	50,96
25/07/2023	2.985.178	-15,79%	55,32	50,1101	55,50	50,49
24/07/2023	669.530	-1,66%	60,92	59,85	60,92	59,96
21/07/2023	505.652	0,31%	61,17	60,245	61,41	60,97
20/07/2023	442.493	0,51%	60,83	60,56	61,28	60,78
19/07/2023	443.646	1,27%	59,68	59,64	60,72	60,47
18/07/2023	464.884	-0,70%	60,40	59,69	60,62	59,71
17/07/2023	381.504	-0,32%	60,25	59,41	60,595	60,13
14/07/2023	342.512	-0,03%	60,25	60,03	60,76	60,32
13/07/2023	413.856	0,20%	60,31	59,88	60,62	60,34
12/07/2023	517.497	-1,30%	61,43	60,17	61,50	60,22
11/07/2023	543.354	0,66%	60,37	60,36	61,31	61,01
10/07/2023	475.518	0,55%	60,28	59,97	60,99	60,61
07/07/2023	480.705	-1,65%	60,78	59,88	61,3567	60,28
06/07/2023	377.555	-0,60%	61,33	60,83	61,658	61,29
05/07/2023	351.250	0,33%	61,33	60,38	61,84	61,66
04/07/2023	214.504	-2,19%	61,77	60,88	61,77	60,76
03/07/2023	214.504	-2,19%	61,77	60,88	61,77	60,76
30/06/2023	480.155	0,73%	62,10	61,78	62,40	62,12
29/06/2023	526.248	1,40%	60,80	60,80	62,32	61,67
28/06/2023	566.225	-0,44%	61,24	60,425	61,605	60,82
27/06/2023	624.687	-2,58%	63,00	60,92	63,835	61,09
26/06/2023	584.078	1,62%	62,06	61,94	62,92	62,71
23/06/2023	8.111.501	2,19%	61,09	59,45	63,02	61,71
22/06/2023	769.161	-1,77%	61,50	59,45	61,13	60,39
21/06/2023	525.729	-0,37%	61,50	61,21	62,759	61,48
20/06/2023	505.807	2,32%	60,14	59,95	61,91	61,71
19/06/2023	1.007.955	-1,20%	61,44	60,175	61,44	60,31
16/06/2023	1.007.955	-1,20%	61,44	60,175	61,44	60,31
15/06/2023	457.180	0,07%	61,00	60,055	61,36	61,04
14/06/2023	621.854	0,33%	62,55	59,70	62,85	61,00
13/06/2023	540.142	-2,89%	62,55	60,3674	62,85	60,93
12/06/2023	377.141	-0,65%	63,13	62,35	63,13	62,74
09/06/2023	413.766	-2,79%	64,85	62,80	64,91	63,15
08/06/2023	398.899	1,33%	64,00	63,39	65,07	64,96
07/06/2023	553.383	0,41%	64,00	62,925	65,12	64,11
06/06/2023	601.743	3,92%	61,26	61,07	63,9999	63,85
05/06/2023	501.576	-1,87%	62,23	60,52	62,47	61,44
02/06/2023	487.389	2,45%	61,31	60,63	62,66	62,609
01/06/2023	360.129	1,78%	60,00	59,93	61,12	61,11
31/05/2023	286.646	-0,66%	60,39	59,826	60,94	60,39
30/05/2023	286.646	-0,66%	60,39	59,826	60,94	59,99
29/05/2023	295.928	1,16%	59,60	59,575	60,80	60,39
26/05/2023	295.928	1,16%	59,60	59,575	60,80	60,39
25/05/2023	335.017	0,62%	59,08	58,77	60,00	59,70
24/05/2023	376.589	-0,84%	59,77	58,97	60,06	59,33
23/05/2023	497.482	-3,19%	61,44	59,41	61,525	59,83
22/05/2023	392.189	3,00%	60,40	59,91	62,14	61,80